KissMeData/451800/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	210000	92254440	5280	5280	5280	5280	1147
3	20230731	205900	92254440	5280	5280	5280	5280	0
4	20230731	205800	92254440	5280	5280	5280	5280	0
5	20230731	205700	92254440	5280	5280	5280	5280	0
6	20230731	205600	92254440	5280	5280	5280	5280	0
7	20230731	205500	92254440	5280	5280	5280	5280	0
8	20230731	205400	92254440	5280	5280	5280	5280	0
9	20230731	205300	92254440	5280	5280	5280	5280	0
10	20230731	205200	92254440	5280	5280	5280	5280	0
11	20230731	205100	92254440	5280	5280	5280	5280	0
12	20230731	205000	92254440	5280	5280	5280	5280	0
13	20230731	204900	92254440	5280	5280	5280	5280	0
14	20230731	204800	92254440	5280	5280	5280	5280	0
15	20230731	204700	92254440	5280	5280	5280	5280	0
16	20230731	204600	92254440	5280	5280	5280	5280	0
17	20230731	204500	92254440	5280	5280	5280	5280	0
18	20230731	204400	92254440	5280	5280	5280	5280	0
19	20230731	204300	92254440	5280	5280	5280	5280	0
20	20230731	204200	92254440	5280	5280	5280	5280	0
21	20230731	204100	92254440	5280	5280	5280	5280	0
22	20230731	204000	92254440	5280	5280	5280	5280	0
23	20230731	203900	92254440	5280	5280	5280	5280	0
24	20230731	203800	92254440	5280	5280	5280	5280	0
25	20230731	203700	92254440	5280	5280	5280	5280	0
26	20230731	203600	92254440	5280	5280	5280	5280	0
27	20230731	203500	92254440	5280	5280	5280	5280	0
28	20230731	203400	92254440	5280	5280	5280	5280	0
29	20230731	203300	92254440	5280	5280	5280	5280	0
30	20230731	203200	92254440	5280	5280	5280	5280	0
31	20230731	203100	92254440	5280	5280	5280	5280	0
32	20230731	203000	92254440	5280	5280	5280	5280	1147
33	20230731	202900	92254440	5280	5280	5280	5280	0
34	20230731	202800	92254440	5280	5280	5280	5280	0
35	20230731	202700	92254440	5280	5280	5280	5280	0
36	20230731	202600	92254440	5280	5280	5280	5280	0
37	20230731	202500	92254440	5280	5280	5280	5280	0
38	20230731	202400	92254440	5280	5280	5280	5280	0
39	20230731	202300	92254440	5280	5280	5280	5280	0
40	20230731	202200	92254440	5280	5280	5280	5280	0
41	20230731	202100	92254440	5280	5280	5280	5280	0
42	20230731	202000	92254440	5280	5280	5280	5280	0
43	20230731	201900	92254440	5280	5280	5280	5280	0
44	20230731	201800	92254440	5280	5280	5280	5280	0
45	20230731	201700	92254440	5280	5280	5280	5280	0
46	20230731	201600	92254440	5280	5280	5280	5280	0
47	20230731	201500	92254440	5280	5280	5280	5280	0
48	20230731	201400	92254440	5280	5280	5280	5280	0
49	20230731	201300	92254440	5280	5280	5280	5280	0
50	20230731	201200	92254440	5280	5280	5280	5280	0
51	20230731	201100	92254440	5280	5280	5280	5280	0
52	20230731	201000	92254440	5280	5280	5280	5280	0
53	20230731	200900	92254440	5280	5280	5280	5280	0
54	20230731	200800	92254440	5280	5280	5280	5280	0
55	20230731	200700	92254440	5280	5280	5280	5280	0
56	20230731	200600	92254440	5280	5280	5280	5280	0
57	20230731	200500	92254440	5280	5280	5280	5280	0
58	20230731	200400	92254440	5280	5280	5280	5280	0
59	20230731	200300	92254440	5280	5280	5280	5280	0
60	20230731	200200	92254440	5280	5280	5280	5280	0
61	20230731	200100	92254440	5280	5280	5280	5280	0
62	20230731	200000	92254440	5280	5280	5280	5280	1147
63	20230731	195900	92254440	5280	5280	5280	5280	0
64	20230731	195800	92254440	5280	5280	5280	5280	0
65	20230731	195700	92254440	5280	5280	5280	5280	0
66	20230731	195600	92254440	5280	5280	5280	5280	0
67	20230731	195500	92254440	5280	5280	5280	5280	0
68	20230731	195400	92254440	5280	5280	5280	5280	0
69	20230731	195300	92254440	5280	5280	5280	5280	0
70	20230731	195200	92254440	5280	5280	5280	5280	0
71	20230731	195100	92254440	5280	5280	5280	5280	0
72	20230731	195000	92254440	5280	5280	5280	5280	0
73	20230731	194900	92254440	5280	5280	5280	5280	0
74	20230731	194800	92254440	5280	5280	5280	5280	0
75	20230731	194700	92254440	5280	5280	5280	5280	0
76	20230731	194600	92254440	5280	5280	5280	5280	0
77	20230731	194500	92254440	5280	5280	5280	5280	0
78	20230731	194400	92254440	5280	5280	5280	5280	0
79	20230731	194300	92254440	5280	5280	5280	5280	0
80	20230731	194200	92254440	5280	5280	5280	5280	0
81	20230731	194100	92254440	5280	5280	5280	5280	0
82	20230731	194000	92254440	5280	5280	5280	5280	0
83	20230731	193900	92254440	5280	5280	5280	5280	0
84	20230731	193800	92254440	5280	5280	5280	5280	0
85	20230731	193700	92254440	5280	5280	5280	5280	0
86	20230731	193600	92254440	5280	5280	5280	5280	0
87	20230731	193500	92254440	5280	5280	5280	5280	0
88	20230731	193400	92254440	5280	5280	5280	5280	0
89	20230731	193300	92254440	5280	5280	5280	5280	0
90	20230731	193200	92254440	5280	5280	5280	5280	0
91	20230731	193100	92254440	5280	5280	5280	5280	0
92	20230731	193000	92254440	5280	5280	5280	5280	1147
93	20230731	192900	92254440	5280	5280	5280	5280	0
94	20230731	192800	92254440	5280	5280	5280	5280	0
95	20230731	192700	92254440	5280	5280	5280	5280	0
96	20230731	192600	92254440	5280	5280	5280	5280	0
97	20230731	192500	92254440	5280	5280	5280	5280	0
98	20230731	192400	92254440	5280	5280	5280	5280	0
99	20230731	192300	92254440	5280	5280	5280	5280	0
100	20230731	192200	92254440	5280	5280	5280	5280	0
101	20230731	192100	92254440	5280	5280	5280	5280	0
102	20230731	192000	92254440	5280	5280	5280	5280	0
103	20230731	191900	92254440	5280	5280	5280	5280	0
104	20230731	191800	92254440	5280	5280	5280	5280	0
105	20230731	191700	92254440	5280	5280	5280	5280	0
106	20230731	191600	92254440	5280	5280	5280	5280	0
107	20230731	191500	92254440	5280	5280	5280	5280	0
108	20230731	191400	92254440	5280	5280	5280	5280	0
109	20230731	191300	92254440	5280	5280	5280	5280	0
110	20230731	191200	92254440	5280	5280	5280	5280	0
111	20230731	191100	92254440	5280	5280	5280	5280	0
112	20230731	191000	92254440	5280	5280	5280	5280	0
113	20230731	190900	92254440	5280	5280	5280	5280	0
114	20230731	190800	92254440	5280	5280	5280	5280	0
115	20230731	190700	92254440	5280	5280	5280	5280	0
116	20230731	190600	92254440	5280	5280	5280	5280	0
117	20230731	190500	92254440	5280	5280	5280	5280	0
118	20230731	190400	92254440	5280	5280	5280	5280	0
119	20230731	190300	92254440	5280	5280	5280	5280	0
120	20230731	190200	92254440	5280	5280	5280	5280	0
121	20230731	190100	92254440	5280	5280	5280	5280	0
122	20230731	190000	92254440	5280	5280	5280	5280	1147
123	20230731	185900	92254440	5280	5280	5280	5280	0
124	20230731	185800	92254440	5280	5280	5280	5280	0
125	20230731	185700	92254440	5280	5280	5280	5280	0
126	20230731	185600	92254440	5280	5280	5280	5280	0
127	20230731	185500	92254440	5280	5280	5280	5280	0
128	20230731	185400	92254440	5280	5280	5280	5280	0
129	20230731	185300	92254440	5280	5280	5280	5280	0
130	20230731	185200	92254440	5280	5280	5280	5280	0
131	20230731	185100	92254440	5280	5280	5280	5280	0
132	20230731	185000	92254440	5280	5280	5280	5280	0
133	20230731	184900	92254440	5280	5280	5280	5280	0
134	20230731	184800	92254440	5280	5280	5280	5280	0
135	20230731	184700	92254440	5280	5280	5280	5280	0
136	20230731	184600	92254440	5280	5280	5280	5280	0
137	20230731	184500	92254440	5280	5280	5280	5280	0
138	20230731	184400	92254440	5280	5280	5280	5280	0
139	20230731	184300	92254440	5280	5280	5280	5280	0
140	20230731	184200	92254440	5280	5280	5280	5280	0
141	20230731	184100	92254440	5280	5280	5280	5280	0
142	20230731	184000	92254440	5280	5280	5280	5280	0
143	20230731	183900	92254440	5280	5280	5280	5280	0
144	20230731	183800	92254440	5280	5280	5280	5280	0
145	20230731	183700	92254440	5280	5280	5280	5280	0
146	20230731	183600	92254440	5280	5280	5280	5280	0
147	20230731	183500	92254440	5280	5280	5280	5280	0
148	20230731	183400	92254440	5280	5280	5280	5280	0
149	20230731	183300	92254440	5280	5280	5280	5280	0
150	20230731	183200	92254440	5280	5280	5280	5280	0
151	20230731	183100	92254440	5280	5280	5280	5280	0
152	20230731	183000	92254440	5280	5280	5280	5280	1147
153	20230731	182900	92254440	5280	5280	5280	5280	0
154	20230731	182800	92254440	5280	5280	5280	5280	0
155	20230731	182700	92254440	5280	5280	5280	5280	0
156	20230731	182600	92254440	5280	5280	5280	5280	0
157	20230731	182500	92254440	5280	5280	5280	5280	0
158	20230731	182400	92254440	5280	5280	5280	5280	0
159	20230731	182300	92254440	5280	5280	5280	5280	0
160	20230731	182200	92254440	5280	5280	5280	5280	0
161	20230731	182100	92254440	5280	5280	5280	5280	0
162	20230731	182000	92254440	5280	5280	5280	5280	0
163	20230731	181900	92254440	5280	5280	5280	5280	0
164	20230731	181800	92254440	5280	5280	5280	5280	0
165	20230731	181700	92254440	5280	5280	5280	5280	0
166	20230731	181600	92254440	5280	5280	5280	5280	0
167	20230731	181500	92254440	5280	5280	5280	5280	0
168	20230731	181400	92254440	5280	5280	5280	5280	0
169	20230731	181300	92254440	5280	5280	5280	5280	0
170	20230731	181200	92254440	5280	5280	5280	5280	0
171	20230731	181100	92254440	5280	5280	5280	5280	0
172	20230731	181000	92254440	5280	5280	5280	5280	0
173	20230731	180900	92254440	5280	5280	5280	5280	0
174	20230731	180800	92254440	5280	5280	5280	5280	0
175	20230731	180700	92254440	5280	5280	5280	5280	0
176	20230731	180600	92254440	5280	5280	5280	5280	0
177	20230731	180500	92254440	5280	5280	5280	5280	0
178	20230731	180400	92254440	5280	5280	5280	5280	0
179	20230731	180300	92254440	5280	5280	5280	5280	0
180	20230731	180200	92254440	5280	5280	5280	5280	0
181	20230731	180100	92254440	5280	5280	5280	5280	0
182	20230731	180000	92254440	5280	5280	5280	5280	1147
183	20230731	175900	92254440	5280	5280	5280	5280	0
184	20230731	175800	92254440	5280	5280	5280	5280	0
185	20230731	175700	92254440	5280	5280	5280	5280	0
186	20230731	175600	92254440	5280	5280	5280	5280	0
187	20230731	175500	92254440	5280	5280	5280	5280	0
188	20230731	175400	92254440	5280	5280	5280	5280	0
189	20230731	175300	92254440	5280	5280	5280	5280	0
190	20230731	175200	92254440	5280	5280	5280	5280	0
191	20230731	175100	92254440	5280	5280	5280	5280	0
192	20230731	175000	92254440	5280	5280	5280	5280	0
193	20230731	174900	92254440	5280	5280	5280	5280	0
194	20230731	174800	92254440	5280	5280	5280	5280	0
195	20230731	174700	92254440	5280	5280	5280	5280	0
196	20230731	174600	92254440	5280	5280	5280	5280	0
197	20230731	174500	92254440	5280	5280	5280	5280	0
198	20230731	174400	92254440	5280	5280	5280	5280	0
199	20230731	174300	92254440	5280	5280	5280	5280	0
200	20230731	174200	92254440	5280	5280	5280	5280	0
201	20230731	174100	92254440	5280	5280	5280	5280	0
202	20230731	174000	92254440	5280	5280	5280	5280	0
203	20230731	173900	92254440	5280	5280	5280	5280	0
204	20230731	173800	92254440	5280	5280	5280	5280	0
205	20230731	173700	92254440	5280	5280	5280	5280	0
206	20230731	173600	92254440	5280	5280	5280	5280	0
207	20230731	173500	92254440	5280	5280	5280	5280	0
208	20230731	173400	92254440	5280	5280	5280	5280	0
209	20230731	173300	92254440	5280	5280	5280	5280	0
210	20230731	173200	92254440	5280	5280	5280	5280	0
211	20230731	173100	92254440	5280	5280	5280	5280	0
212	20230731	173000	92254440	5280	5280	5280	5280	1147
213	20230731	172900	92254440	5280	5280	5280	5280	0
214	20230731	172800	92254440	5280	5280	5280	5280	0
215	20230731	172700	92254440	5280	5280	5280	5280	0
216	20230731	172600	92254440	5280	5280	5280	5280	0
217	20230731	172500	92254440	5280	5280	5280	5280	0
218	20230731	172400	92254440	5280	5280	5280	5280	0
219	20230731	172300	92254440	5280	5280	5280	5280	0
220	20230731	172200	92254440	5280	5280	5280	5280	0
221	20230731	172100	92254440	5280	5280	5280	5280	0
222	20230731	172000	92254440	5280	5280	5280	5280	0
223	20230731	171900	92254440	5280	5280	5280	5280	0
224	20230731	171800	92254440	5280	5280	5280	5280	0
225	20230731	171700	92254440	5280	5280	5280	5280	0
226	20230731	171600	92254440	5280	5280	5280	5280	0
227	20230731	171500	92254440	5280	5280	5280	5280	0
228	20230731	171400	92254440	5280	5280	5280	5280	0
229	20230731	171300	92254440	5280	5280	5280	5280	0
230	20230731	171200	92254440	5280	5280	5280	5280	0
231	20230731	171100	92254440	5280	5280	5280	5280	0
232	20230731	171000	92254440	5280	5280	5280	5280	0
233	20230731	170900	92254440	5280	5280	5280	5280	0
234	20230731	170800	92254440	5280	5280	5280	5280	0
235	20230731	170700	92254440	5280	5280	5280	5280	0
236	20230731	170600	92254440	5280	5280	5280	5280	0
237	20230731	170500	92254440	5280	5280	5280	5280	0
238	20230731	170400	92254440	5280	5280	5280	5280	0
239	20230731	170300	92254440	5280	5280	5280	5280	0
240	20230731	170200	92254440	5280	5280	5280	5280	0
241	20230731	170100	92254440	5280	5280	5280	5280	0
242	20230731	170000	92254440	5280	5280	5280	5280	1147
243	20230731	165900	92254440	5280	5280	5280	5280	0
244	20230731	165800	92254440	5280	5280	5280	5280	0
245	20230731	165700	92254440	5280	5280	5280	5280	0
246	20230731	165600	92254440	5280	5280	5280	5280	0
247	20230731	165500	92254440	5280	5280	5280	5280	0
248	20230731	165400	92254440	5280	5280	5280	5280	0
249	20230731	165300	92254440	5280	5280	5280	5280	0
250	20230731	165200	92254440	5280	5280	5280	5280	0
251	20230731	165100	92254440	5280	5280	5280	5280	0
252	20230731	165000	92254440	5280	5280	5280	5280	0
253	20230731	164900	92254440	5280	5280	5280	5280	0
254	20230731	164800	92254440	5280	5280	5280	5280	0
255	20230731	164700	92254440	5280	5280	5280	5280	0
256	20230731	164600	92254440	5280	5280	5280	5280	0
257	20230731	164500	92254440	5280	5280	5280	5280	0
258	20230731	164400	92254440	5280	5280	5280	5280	0
259	20230731	164300	92254440	5280	5280	5280	5280	0
260	20230731	164200	92254440	5280	5280	5280	5280	0
261	20230731	164100	92254440	5280	5280	5280	5280	0
262	20230731	164000	92254440	5280	5280	5280	5280	0
263	20230731	163900	92254440	5280	5280	5280	5280	0
264	20230731	163800	92254440	5280	5280	5280	5280	0
265	20230731	163700	92254440	5280	5280	5280	5280	0
266	20230731	163600	92254440	5280	5280	5280	5280	0
267	20230731	163500	92254440	5280	5280	5280	5280	0
268	20230731	163400	92254440	5280	5280	5280	5280	0
269	20230731	163300	92254440	5280	5280	5280	5280	0
270	20230731	163200	92254440	5280	5280	5280	5280	0
271	20230731	163100	92254440	5280	5280	5280	5280	0
272	20230731	163000	92254440	5280	5280	5280	5280	1147
273	20230731	162900	92254440	5280	5280	5280	5280	0
274	20230731	162800	92254440	5280	5280	5280	5280	0
275	20230731	162700	92254440	5280	5280	5280	5280	0
276	20230731	162600	92254440	5280	5280	5280	5280	0
277	20230731	162500	92254440	5280	5280	5280	5280	0
278	20230731	162400	92254440	5280	5280	5280	5280	0
279	20230731	162300	92254440	5280	5280	5280	5280	0
280	20230731	162200	92254440	5280	5280	5280	5280	0
281	20230731	162100	92254440	5280	5280	5280	5280	0
282	20230731	162000	92254440	5280	5280	5280	5280	0
283	20230731	161900	92254440	5280	5280	5280	5280	0
284	20230731	161800	92254440	5280	5280	5280	5280	0
285	20230731	161700	92254440	5280	5280	5280	5280	0
286	20230731	161600	92254440	5280	5280	5280	5280	0
287	20230731	161500	92254440	5280	5280	5280	5280	0
288	20230731	161400	92254440	5280	5280	5280	5280	0
289	20230731	161300	92254440	5280	5280	5280	5280	0
290	20230731	161200	92254440	5280	5280	5280	5280	0
291	20230731	161100	92254440	5280	5280	5280	5280	0
292	20230731	161000	92254440	5280	5280	5280	5280	0
293	20230731	160900	92254440	5280	5280	5280	5280	0
294	20230731	160800	92254440	5280	5280	5280	5280	0
295	20230731	160700	92254440	5280	5280	5280	5280	0
296	20230731	160600	92254440	5280	5280	5280	5280	0
297	20230731	160500	92254440	5280	5280	5280	5280	0
298	20230731	160400	92254440	5280	5280	5280	5280	0
299	20230731	160300	92254440	5280	5280	5280	5280	0
300	20230731	160200	92254440	5280	5280	5280	5280	0
301	20230731	160100	92254440	5280	5280	5280	5280	0
302	20230731	160000	92254440	5280	5280	5280	5280	1147
303	20230731	155900	92254440	5280	5280	5280	5280	0
304	20230731	155800	92254440	5280	5280	5280	5280	0
305	20230731	155700	92254440	5280	5280	5280	5280	0
306	20230731	155600	92254440	5280	5280	5280	5280	0
307	20230731	155500	92254440	5280	5280	5280	5280	0
308	20230731	155400	92254440	5280	5280	5280	5280	0
309	20230731	155300	92254440	5280	5280	5280	5280	0
310	20230731	155200	92254440	5280	5280	5280	5280	0
311	20230731	155100	92254440	5280	5280	5280	5280	0
312	20230731	155000	92254440	5280	5280	5280	5280	0
313	20230731	154900	92254440	5280	5280	5280	5280	0
314	20230731	154800	92254440	5280	5280	5280	5280	0
315	20230731	154700	92254440	5280	5280	5280	5280	0
316	20230731	154600	92254440	5280	5280	5280	5280	0
317	20230731	154500	92254440	5280	5280	5280	5280	0
318	20230731	154400	92254440	5280	5280	5280	5280	0
319	20230731	154300	92254440	5280	5280	5280	5280	0
320	20230731	154200	92254440	5280	5280	5280	5280	0
321	20230731	154100	92254440	5280	5280	5280	5280	0
322	20230731	154000	92254440	5280	5280	5280	5280	0
323	20230731	153900	92254440	5280	5280	5280	5280	0
324	20230731	153800	92254440	5280	5280	5280	5280	0
325	20230731	153700	92254440	5280	5280	5280	5280	0
326	20230731	153600	92254440	5280	5280	5280	5280	0
327	20230731	153500	92254440	5280	5280	5280	5280	0
328	20230731	153400	92254440	5280	5280	5280	5280	0
329	20230731	153300	92254440	5280	5280	5280	5280	0
330	20230731	153200	92254440	5280	5280	5280	5280	0
331	20230731	153100	92254440	5280	5280	5280	5280	0
332	20230731	153000	92254440	5280	5280	5280	5280	2294
333	20230731	152900	86198280	5270	5270	5270	5270	0
334	20230731	152800	86198280	5270	5270	5270	5270	0
335	20230731	152700	86198280	5270	5270	5270	5270	0
336	20230731	152600	86198280	5270	5270	5270	5270	0
337	20230731	152500	86198280	5270	5270	5270	5270	0
338	20230731	152400	86198280	5270	5270	5270	5270	0
339	20230731	152300	86198280	5270	5270	5270	5270	0
340	20230731	152200	86198280	5270	5270	5270	5270	0
341	20230731	152100	86198280	5270	5270	5270	5270	0
342	20230731	152000	86198280	5270	5270	5270	5270	0
343	20230731	151900	86198280	5270	5270	5270	5270	0
344	20230731	151800	86198280	5270	5270	5270	5270	270
345	20230731	151700	84775380	5270	5270	5270	5270	63
346	20230731	151600	84443370	5280	5280	5280	5280	14
347	20230731	151500	84369450	5270	5270	5270	5270	0
348	20230731	151400	84369450	5270	5270	5270	5270	0
349	20230731	151300	84369450	5270	5270	5270	5270	0
350	20230731	151200	84369450	5270	5270	5270	5270	0
351	20230731	151100	84369450	5270	5270	5270	5270	0
352	20230731	151000	84369450	5270	5270	5270	5270	1
353	20230731	150900	84364180	5270	5270	5270	5270	1654
354	20230731	150800	75647600	5260	5260	5260	5260	0
355	20230731	150700	75647600	5260	5260	5260	5260	1
356	20230731	150600	75642340	5260	5260	5260	5260	0
357	20230731	150500	75642340	5260	5260	5260	5260	1
358	20230731	150400	75637080	5260	5260	5260	5260	0
359	20230731	150300	75637080	5260	5260	5260	5260	1
360	20230731	150200	75631820	5260	5260	5260	5260	0
361	20230731	150100	75631820	5260	5260	5260	5260	1
362	20230731	150000	75626560	5260	5260	5260	5260	0
363	20230731	145900	75626560	5260	5260	5260	5260	1
364	20230731	145800	75621300	5260	5260	5260	5260	0
365	20230731	145700	75621300	5260	5260	5260	5260	1
366	20230731	145600	75616040	5260	5260	5260	5260	0
367	20230731	145500	75616040	5260	5260	5260	5260	1
368	20230731	145400	75610780	5260	5260	5260	5260	0
369	20230731	145300	75610780	5260	5260	5260	5260	1
370	20230731	145200	75605520	5260	5260	5260	5260	0
371	20230731	145100	75605520	5260	5260	5260	5260	1
372	20230731	145000	75600260	5260	5260	5260	5260	0
373	20230731	144900	75600260	5260	5260	5260	5260	1
374	20230731	144800	75595000	5260	5260	5260	5260	0
375	20230731	144700	75595000	5260	5260	5260	5260	1
376	20230731	144600	75589740	5260	5260	5260	5260	0
377	20230731	144500	75589740	5260	5260	5260	5260	0
378	20230731	144400	75589740	5260	5260	5260	5260	1
379	20230731	144300	75584480	5260	5260	5260	5260	0
380	20230731	144200	75584480	5260	5260	5260	5260	1
381	20230731	144100	75579220	5260	5260	5260	5260	0
382	20230731	144000	75579220	5260	5260	5260	5260	1
383	20230731	143900	75573960	5260	5260	5260	5260	0
384	20230731	143800	75573960	5260	5260	5260	5260	1
385	20230731	143700	75568700	5260	5260	5260	5260	0
386	20230731	143600	75568700	5260	5260	5260	5260	1
387	20230731	143500	75563440	5260	5260	5260	5260	0
388	20230731	143400	75563440	5260	5260	5260	5260	1
389	20230731	143300	75558180	5260	5260	5260	5260	0
390	20230731	143200	75558180	5260	5260	5260	5260	1
391	20230731	143100	75552920	5260	5260	5260	5260	0
392	20230731	143000	75552920	5260	5260	5260	5260	1
393	20230731	142900	75547660	5260	5260	5260	5260	0
394	20230731	142800	75547660	5260	5260	5260	5260	1
395	20230731	142700	75542400	5260	5260	5260	5260	0
396	20230731	142600	75542400	5260	5260	5260	5260	1
397	20230731	142500	75537140	5260	5260	5260	5260	0
398	20230731	142400	75537140	5260	5260	5260	5260	0
399	20230731	142300	75537140	5260	5260	5260	5260	1
400	20230731	142200	75531880	5260	5260	5260	5260	0
401	20230731	142100	75531880	5260	5260	5260	5260	1
402	20230731	142000	75526620	5260	5260	5260	5260	0
403	20230731	141900	75526620	5260	5270	5270	5260	3202
404	20230731	141800	58684090	5260	5260	5260	5260	0
405	20230731	141700	58684090	5260	5260	5260	5260	1
406	20230731	141600	58678830	5260	5260	5260	5260	0
407	20230731	141500	58678830	5260	5260	5260	5260	1
408	20230731	141400	58673570	5260	5260	5260	5260	0
409	20230731	141300	58673570	5260	5260	5260	5260	1
410	20230731	141200	58668310	5260	5260	5260	5260	10
411	20230731	141100	58615710	5260	5260	5260	5260	1
412	20230731	141000	58610450	5260	5260	5260	5260	0
413	20230731	140900	58610450	5260	5260	5260	5260	1
414	20230731	140800	58605190	5260	5260	5260	5260	0
415	20230731	140700	58605190	5260	5260	5260	5260	1
416	20230731	140600	58599930	5260	5260	5260	5260	0
417	20230731	140500	58599930	5260	5260	5260	5260	1
418	20230731	140400	58594670	5260	5260	5260	5260	0
419	20230731	140300	58594670	5260	5260	5260	5260	1
420	20230731	140200	58589410	5260	5260	5260	5260	0
421	20230731	140100	58589410	5260	5260	5260	5260	0
422	20230731	140000	58589410	5260	5260	5260	5260	1
423	20230731	135900	58584150	5260	5260	5260	5260	0
424	20230731	135800	58584150	5260	5260	5260	5260	1
425	20230731	135700	58578890	5260	5260	5260	5260	0
426	20230731	135600	58578890	5260	5260	5260	5260	1
427	20230731	135500	58573630	5260	5260	5260	5260	0
428	20230731	135400	58573630	5260	5260	5260	5260	1
429	20230731	135300	58568370	5260	5260	5260	5260	0
430	20230731	135200	58568370	5260	5260	5260	5260	1
431	20230731	135100	58563110	5260	5260	5260	5260	0
432	20230731	135000	58563110	5260	5260	5260	5260	1
433	20230731	134900	58557850	5260	5260	5260	5260	0
434	20230731	134800	58557850	5260	5260	5260	5260	1
435	20230731	134700	58552590	5260	5260	5260	5260	0
436	20230731	134600	58552590	5260	5260	5260	5260	1
437	20230731	134500	58547330	5260	5260	5260	5260	0
438	20230731	134400	58547330	5260	5260	5260	5260	1
439	20230731	134300	58542070	5260	5260	5260	5260	0
440	20230731	134200	58542070	5260	5260	5260	5260	1
441	20230731	134100	58536810	5260	5260	5260	5260	0
442	20230731	134000	58536810	5260	5260	5260	5260	1
443	20230731	133900	58531550	5260	5260	5260	5260	0
444	20230731	133800	58531550	5260	5260	5260	5260	0
445	20230731	133700	58531550	5260	5260	5260	5260	1
446	20230731	133600	58526290	5260	5260	5260	5260	0
447	20230731	133500	58526290	5260	5260	5260	5260	1
448	20230731	133400	58521030	5260	5260	5260	5260	0
449	20230731	133300	58521030	5260	5260	5260	5260	1
450	20230731	133200	58515770	5260	5260	5260	5260	0
451	20230731	133100	58515770	5260	5260	5260	5260	1
452	20230731	133000	58510510	5260	5260	5260	5260	5
453	20230731	132900	58484210	5270	5260	5270	5260	3
454	20230731	132800	58468410	5260	5260	5260	5260	0
455	20230731	132700	58468410	5260	5260	5260	5260	1
456	20230731	132600	58463150	5260	5260	5260	5260	0
457	20230731	132500	58463150	5260	5260	5260	5260	1
458	20230731	132400	58457890	5260	5260	5260	5260	0
459	20230731	132300	58457890	5260	5260	5260	5260	1
460	20230731	132200	58452630	5260	5260	5260	5260	0
461	20230731	132100	58452630	5260	5260	5260	5260	1
462	20230731	132000	58447370	5260	5260	5260	5260	0
463	20230731	131900	58447370	5260	5260	5260	5260	1
464	20230731	131800	58442110	5260	5260	5260	5260	0
465	20230731	131700	58442110	5260	5250	5260	5250	89
466	20230731	131600	57973980	5250	5250	5250	5250	0
467	20230731	131500	57973980	5250	5250	5250	5250	0
468	20230731	131400	57973980	5250	5260	5260	5250	48
469	20230731	131300	57721510	5260	5260	5260	5260	0
470	20230731	131200	57721510	5260	5260	5260	5260	1
471	20230731	131100	57716250	5270	5270	5270	5270	10
472	20230731	131000	57663550	5260	5260	5260	5260	1
473	20230731	130900	57658290	5260	5260	5260	5260	2
474	20230731	130800	57647770	5260	5260	5260	5260	1
475	20230731	130700	57642510	5260	5260	5260	5260	0
476	20230731	130600	57642510	5260	5260	5260	5260	1
477	20230731	130500	57637250	5260	5260	5260	5260	0
478	20230731	130400	57637250	5260	5260	5260	5260	1
479	20230731	130300	57631990	5260	5260	5260	5260	0
480	20230731	130200	57631990	5260	5250	5260	5250	47
481	20230731	130100	57384820	5250	5250	5250	5250	0
482	20230731	130000	57384820	5250	5250	5250	5250	1
483	20230731	125900	57379570	5250	5250	5250	5250	0
484	20230731	125800	57379570	5250	5250	5250	5250	1
485	20230731	125700	57374320	5250	5250	5250	5250	0
486	20230731	125600	57374320	5250	5250	5250	5250	1
487	20230731	125500	57369070	5250	5250	5250	5250	0
488	20230731	125400	57369070	5250	5250	5250	5250	1
489	20230731	125300	57363820	5250	5250	5250	5250	0
490	20230731	125200	57363820	5250	5250	5250	5250	0
491	20230731	125100	57363820	5250	5250	5250	5250	1
492	20230731	125000	57358570	5250	5250	5250	5250	0
493	20230731	124900	57358570	5250	5250	5250	5250	1
494	20230731	124800	57353320	5250	5250	5250	5250	0
495	20230731	124700	57353320	5250	5250	5250	5250	6
496	20230731	124600	57321820	5250	5250	5250	5250	0
497	20230731	124500	57321820	5250	5250	5250	5250	1
498	20230731	124400	57316570	5260	5260	5260	5260	5
499	20230731	124300	57290270	5250	5250	5250	5250	1
500	20230731	124200	57285020	5250	5250	5250	5250	0
501	20230731	124100	57285020	5250	5250	5250	5250	1
502	20230731	124000	57279770	5250	5250	5250	5250	0
503	20230731	123900	57279770	5250	5250	5250	5250	1
504	20230731	123800	57274520	5260	5260	5260	5260	7
505	20230731	123700	57237700	5250	5250	5250	5250	1
506	20230731	123600	57232450	5250	5250	5250	5250	0
507	20230731	123500	57232450	5250	5250	5250	5250	1
508	20230731	123400	57227200	5250	5260	5260	5250	12
509	20230731	123300	57164100	5250	5250	5250	5250	1
510	20230731	123200	57158850	5250	5250	5250	5250	0
511	20230731	123100	57158850	5250	5250	5250	5250	1
512	20230731	123000	57153600	5250	5250	5250	5250	0
513	20230731	122900	57153600	5250	5250	5250	5250	0
514	20230731	122800	57153600	5250	5250	5250	5250	1
515	20230731	122700	57148350	5250	5250	5250	5250	0
516	20230731	122600	57148350	5250	5250	5250	5250	1
517	20230731	122500	57143100	5250	5250	5250	5250	0
518	20230731	122400	57143100	5250	5250	5250	5250	1
519	20230731	122300	57137850	5250	5250	5250	5250	0
520	20230731	122200	57137850	5250	5250	5250	5250	1
521	20230731	122100	57132600	5250	5250	5250	5250	0
522	20230731	122000	57132600	5250	5250	5250	5250	1
523	20230731	121900	57127350	5250	5250	5250	5250	0
524	20230731	121800	57127350	5250	5250	5250	5250	1
525	20230731	121700	57122100	5250	5250	5250	5250	0
526	20230731	121600	57122100	5250	5250	5250	5250	1
527	20230731	121500	57116850	5250	5250	5250	5250	0
528	20230731	121400	57116850	5250	5250	5250	5250	1
529	20230731	121300	57111600	5250	5250	5250	5250	0
530	20230731	121200	57111600	5250	5250	5250	5250	1
531	20230731	121100	57106350	5260	5260	5260	5260	0
532	20230731	121000	57106350	5260	5260	5260	5260	38
533	20230731	120900	56906470	5260	5260	5260	5260	0
534	20230731	120800	56906470	5260	5260	5260	5260	1
535	20230731	120700	56901210	5260	5260	5260	5260	0
536	20230731	120600	56901210	5260	5260	5260	5260	0
537	20230731	120500	56901210	5260	5260	5260	5260	1
538	20230731	120400	56895950	5260	5260	5260	5260	0
539	20230731	120300	56895950	5260	5260	5260	5260	1
540	20230731	120200	56890690	5260	5260	5260	5260	0
541	20230731	120100	56890690	5260	5260	5260	5260	1
542	20230731	120000	56885430	5260	5260	5260	5260	0
543	20230731	115900	56885430	5260	5260	5260	5260	1
544	20230731	115800	56880170	5260	5260	5260	5260	0
545	20230731	115700	56880170	5260	5260	5260	5260	1
546	20230731	115600	56874910	5260	5260	5260	5260	0
547	20230731	115500	56874910	5260	5260	5260	5260	1
548	20230731	115400	56869650	5260	5260	5260	5260	0
549	20230731	115300	56869650	5260	5260	5260	5260	1
550	20230731	115200	56864390	5260	5260	5260	5260	0
551	20230731	115100	56864390	5260	5260	5260	5260	1
552	20230731	115000	56859130	5260	5260	5260	5260	0
553	20230731	114900	56859130	5260	5260	5260	5220	207
554	20230731	114800	55774580	5260	5260	5260	5260	0
555	20230731	114700	55774580	5260	5260	5260	5260	1
556	20230731	114600	55769320	5260	5260	5260	5260	0
557	20230731	114500	55769320	5260	5260	5260	5260	1
558	20230731	114400	55764060	5260	5260	5260	5260	0
559	20230731	114300	55764060	5260	5260	5260	5260	0
560	20230731	114200	55764060	5260	5260	5260	5260	1
561	20230731	114100	55758800	5260	5260	5260	5260	0
562	20230731	114000	55758800	5260	5260	5260	5260	1
563	20230731	113900	55753540	5260	5260	5260	5260	0
564	20230731	113800	55753540	5260	5260	5260	5260	1
565	20230731	113700	55748280	5260	5260	5260	5260	0
566	20230731	113600	55748280	5260	5260	5260	5260	1
567	20230731	113500	55743020	5260	5260	5260	5260	0
568	20230731	113400	55743020	5260	5260	5260	5260	1
569	20230731	113300	55737760	5260	5260	5260	5260	0
570	20230731	113200	55737760	5260	5260	5260	5260	1
571	20230731	113100	55732500	5260	5260	5260	5260	0
572	20230731	113000	55732500	5260	5260	5260	5260	6
573	20230731	112900	55700940	5260	5260	5260	5260	0
574	20230731	112800	55700940	5260	5260	5260	5260	1
575	20230731	112700	55695680	5270	5270	5270	5270	333
576	20230731	112600	53940770	5270	5270	5270	5270	1
577	20230731	112500	53935500	5270	5270	5270	5270	0
578	20230731	112400	53935500	5270	5270	5270	5270	1
579	20230731	112300	53930230	5270	5270	5270	5270	0
580	20230731	112200	53930230	5270	5270	5270	5270	1
581	20230731	112100	53924960	5270	5270	5270	5270	0
582	20230731	112000	53924960	5270	5270	5270	5270	0
583	20230731	111900	53924960	5270	5270	5270	5270	1
584	20230731	111800	53919690	5270	5270	5270	5270	0
585	20230731	111700	53919690	5270	5280	5280	5270	191
586	20230731	111600	52911220	5270	5270	5270	5270	0
587	20230731	111500	52911220	5270	5270	5270	5270	1
588	20230731	111400	52905950	5270	5270	5270	5270	0
589	20230731	111300	52905950	5270	5270	5270	5270	31
590	20230731	111200	52742580	5270	5270	5270	5270	0
591	20230731	111100	52742580	5270	5270	5270	5270	1
592	20230731	111000	52737310	5270	5270	5270	5270	0
593	20230731	110900	52737310	5270	5270	5270	5270	1
594	20230731	110800	52732040	5270	5270	5270	5270	0
595	20230731	110700	52732040	5270	5270	5270	5270	1
596	20230731	110600	52726770	5270	5270	5270	5270	0
597	20230731	110500	52726770	5270	5270	5270	5270	1
598	20230731	110400	52721500	5270	5270	5270	5270	0
599	20230731	110300	52721500	5270	5270	5270	5270	1
600	20230731	110200	52716230	5280	5280	5280	5280	8329
601	20230731	110100	8739110	5280	5280	5280	5280	1
602	20230731	110000	8733830	5280	5280	5280	5280	0
603	20230731	105900	8733830	5280	5280	5280	5280	1
604	20230731	105800	8728550	5280	5280	5280	5280	187
605	20230731	105700	7741190	5270	5270	5270	5270	0
606	20230731	105600	7741190	5270	5270	5270	5270	1
607	20230731	105500	7735920	5270	5270	5270	5270	0
608	20230731	105400	7735920	5270	5270	5270	5270	1
609	20230731	105300	7730650	5270	5270	5270	5270	0
610	20230731	105200	7730650	5270	5270	5270	5270	1
611	20230731	105100	7725380	5270	5270	5270	5270	0
612	20230731	105000	7725380	5270	5270	5270	5270	1
613	20230731	104900	7720110	5270	5270	5270	5270	10
614	20230731	104800	7667410	5270	5270	5270	5270	1
615	20230731	104700	7662140	5270	5270	5270	5270	0
616	20230731	104600	7662140	5270	5270	5270	5270	1
617	20230731	104500	7656870	5270	5270	5270	5270	0
618	20230731	104400	7656870	5270	5270	5270	5270	1
619	20230731	104300	7651600	5270	5270	5270	5270	0
620	20230731	104200	7651600	5270	5270	5270	5270	1
621	20230731	104100	7646330	5280	5280	5280	5280	2
622	20230731	104000	7635770	5270	5270	5270	5270	1
623	20230731	103900	7630500	5270	5270	5270	5270	0
624	20230731	103800	7630500	5270	5270	5270	5270	1
625	20230731	103700	7625230	5270	5270	5270	5270	0
626	20230731	103600	7625230	5270	5270	5270	5270	1
627	20230731	103500	7619960	5270	5270	5270	5270	0
628	20230731	103400	7619960	5270	5270	5270	5270	0
629	20230731	103300	7619960	5270	5270	5270	5270	1
630	20230731	103200	7614690	5270	5270	5270	5270	0
631	20230731	103100	7614690	5270	5270	5270	5270	1
632	20230731	103000	7609420	5270	5270	5270	5270	10
633	20230731	102900	7556720	5270	5270	5270	5270	1
634	20230731	102800	7551450	5270	5270	5270	5270	100
635	20230731	102700	7024450	5270	5270	5270	5270	1
636	20230731	102600	7019180	5270	5270	5270	5270	0
637	20230731	102500	7019180	5270	5270	5270	5270	1
638	20230731	102400	7013910	5270	5270	5270	5270	0
639	20230731	102300	7013910	5270	5270	5270	5270	1
640	20230731	102200	7008640	5270	5270	5270	5270	0
641	20230731	102100	7008640	5270	5270	5270	5270	1
642	20230731	102000	7003370	5270	5270	5270	5270	100
643	20230731	101900	6476370	5270	5270	5270	5270	1
644	20230731	101800	6471100	5270	5270	5270	5270	0
645	20230731	101700	6471100	5270	5270	5270	5270	1
646	20230731	101600	6465830	5270	5270	5270	5270	0
647	20230731	101500	6465830	5270	5270	5270	5270	1
648	20230731	101400	6460560	5270	5270	5270	5270	0
649	20230731	101300	6460560	5270	5270	5270	5270	1
650	20230731	101200	6455290	5260	5260	5260	5260	0
651	20230731	101100	6455290	5260	5270	5270	5260	10
652	20230731	101000	6402630	5270	5270	5270	5270	1
653	20230731	100900	6397360	5270	5270	5270	5270	0
654	20230731	100800	6397360	5270	5270	5270	5270	1
655	20230731	100700	6392090	5270	5270	5270	5270	0
656	20230731	100600	6392090	5270	5270	5270	5270	1
657	20230731	100500	6386820	5270	5270	5270	5270	0
658	20230731	100400	6386820	5270	5280	5280	5270	12
659	20230731	100300	6323470	5280	5280	5280	5280	0
660	20230731	100200	6323470	5280	5280	5280	5280	1
661	20230731	100100	6318190	5280	5280	5280	5280	0
662	20230731	100000	6318190	5280	5280	5280	5280	1
663	20230731	095900	6312910	5280	5280	5280	5280	0
664	20230731	095800	6312910	5280	5280	5280	5280	1
665	20230731	095700	6307630	5280	5280	5280	5280	0
666	20230731	095600	6307630	5280	5280	5280	5280	1
667	20230731	095500	6302350	5280	5280	5280	5280	0
668	20230731	095400	6302350	5280	5280	5280	5280	1
669	20230731	095300	6297070	5280	5280	5280	5280	0
670	20230731	095200	6297070	5280	5280	5280	5280	1
671	20230731	095100	6291790	5280	5280	5280	5280	0
672	20230731	095000	6291790	5280	5280	5280	5280	5
673	20230731	094900	6265390	5280	5280	5280	5280	1
674	20230731	094800	6260110	5290	5290	5290	5290	1
675	20230731	094700	6254820	5280	5280	5280	5280	1
676	20230731	094600	6249540	5290	5290	5290	5290	17
677	20230731	094500	6159610	5290	5290	5290	5290	1
678	20230731	094400	6154320	5300	5310	5310	5300	35
679	20230731	094300	5968650	5310	5310	5310	5310	1
680	20230731	094200	5963340	5320	5310	5320	5310	54
681	20230731	094100	5676070	5310	5300	5310	5300	2
682	20230731	094000	5665460	5230	5230	5230	5230	25
683	20230731	093900	5534710	5310	5310	5310	5310	0
684	20230731	093800	5534710	5310	5310	5310	5310	0
685	20230731	093700	5534710	5310	5310	5310	5310	1
686	20230731	093600	5529400	5240	5240	5240	5240	0
687	20230731	093500	5529400	5240	5240	5240	5240	1
688	20230731	093400	5524160	5320	5320	5320	5320	1
689	20230731	093300	5518840	5330	5330	5330	5330	0
690	20230731	093200	5518840	5330	5330	5330	5330	5
691	20230731	093100	5492190	5330	5330	5330	5330	0
692	20230731	093000	5492190	5330	5330	5330	5330	0
693	20230731	092900	5492190	5330	5330	5330	5330	1
694	20230731	092800	5486860	5220	5330	5330	5220	643
695	20230731	092700	2102230	5330	5260	5330	5260	389
696	20230731	092600	36820	5260	5260	5260	5260	0
697	20230731	092500	36820	5260	5260	5260	5260	0
698	20230731	092400	36820	5260	5260	5260	5260	0
699	20230731	092300	36820	5260	5260	5260	5260	0
700	20230731	092200	36820	5260	5260	5260	5260	0
701	20230731	092100	36820	5260	5260	5260	5260	0
702	20230731	092000	36820	5260	5260	5260	5260	0
703	20230731	091900	36820	5260	5260	5260	5260	0
704	20230731	091800	36820	5260	5260	5260	5260	3
705	20230731	091700	21040	5260	5260	5260	5260	0
706	20230731	091600	21040	5260	5260	5260	5260	0
707	20230731	091500	21040	5260	5260	5260	5260	0
708	20230731	091400	21040	5260	5260	5260	5260	0
709	20230731	091300	21040	5260	5260	5260	5260	1
710	20230731	091200	15780	5260	5260	5260	5260	0
711	20230731	091100	15780	5260	5260	5260	5260	0
712	20230731	091000	15780	5260	5260	5260	5260	0
713	20230731	090900	15780	5260	5260	5260	5260	0
714	20230731	090800	15780	5260	5260	5260	5260	0
715	20230731	090700	15780	5260	5260	5260	5260	0
716	20230731	090600	15780	5260	5260	5260	5260	0
717	20230731	090500	15780	5260	5260	5260	5260	0
718	20230731	090400	15780	5260	5260	5260	5260	0
719	20230731	090300	15780	5260	5260	5260	5260	0
720	20230731	090200	15780	5260	5260	5260	5260	0
721	20230731	090100	15780	5260	5260	5260	5260	0
722	20230731	090000	15780	5260	5260	5260	5260	3